Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.60	0.63	0.58	0.59	0.59	-4.88%	1,882,551
May 8, 2025	0.61	0.63	0.57	0.62	0.62	2.20%	3,303,246
May 7, 2025	0.64	0.64	0.59	0.61	0.61	-5.67%	2,835,466
May 6, 2025	0.67	0.69	0.63	0.64	0.64	-6.58%	1,494,916
May 5, 2025	0.74	0.76	0.68	0.69	0.69	-8.62%	1,718,638
May 2, 2025	0.79	0.80	0.74	0.75	0.75	-3.60%	1,399,871
May 1, 2025	0.80	0.82	0.74	0.78	0.78	-1.94%	1,736,063
Apr 30, 2025	0.75	0.82	0.72	0.80	0.80	7.40%	2,415,368
Apr 29, 2025	0.75	0.77	0.72	0.74	0.74	-2.00%	951,248
Apr 28, 2025	0.79	0.80	0.71	0.76	0.76	-2.49%	1,815,464
Apr 25, 2025	0.75	0.81	0.74	0.78	0.78	4.98%	3,163,567
Apr 24, 2025	0.69	0.75	0.69	0.74	0.74	7.66%	2,066,897
Apr 23, 2025	0.68	0.71	0.67	0.69	0.69	3.28%	1,247,910
Apr 22, 2025	0.63	0.67	0.63	0.66	0.66	6.09%	1,082,952
Apr 21, 2025	0.63	0.65	0.61	0.63	0.63	-1.65%	1,299,511
Apr 17, 2025	0.60	0.66	0.60	0.64	0.64	4.88%	1,995,358
Apr 16, 2025	0.62	0.67	0.59	0.61	0.61	-4.85%	2,263,945
Apr 15, 2025	0.60	0.68	0.59	0.64	0.64	5.60%	2,436,103
Apr 14, 2025	0.63	0.65	0.58	0.60	0.60	-2.23%	2,801,937
Apr 11, 2025	0.54	0.65	0.53	0.62	0.62	23.76%	8,032,282
Apr 10, 2025	0.50	0.54	0.47	0.50	0.50	-2.25%	1,025,520
Apr 9, 2025	0.48	0.53	0.43	0.51	0.51	3.72%	3,632,263
Apr 8, 2025	0.56	0.58	0.47	0.49	0.49	0.39%	3,130,018
Apr 7, 2025	0.53	0.55	0.47	0.49	0.49	-11.14%	4,412,502
Apr 4, 2025	0.58	0.60	0.53	0.55	0.55	-8.09%	4,731,752
Apr 3, 2025	0.64	0.66	0.58	0.60	0.60	-8.88%	3,743,822
Apr 2, 2025	0.64	0.67	0.62	0.66	0.66	3.40%	2,582,832
Apr 1, 2025	0.69	0.69	0.64	0.64	0.64	-6.28%	2,223,995
Mar 31, 2025	0.70	0.72	0.67	0.68	0.68	-7.90%	3,523,939
Mar 28, 2025	0.76	0.79	0.74	0.74	0.74	-2.57%	1,302,049
Mar 27, 2025	0.80	0.80	0.75	0.76	0.76	-5.46%	1,896,718
Mar 26, 2025	0.82	0.84	0.75	0.80	0.80	-4.26%	2,254,754
Mar 25, 2025	0.86	0.89	0.81	0.84	0.84	-2.71%	1,476,549
Mar 24, 2025	0.87	0.92	0.82	0.86	0.86	-0.36%	1,585,565
Mar 21, 2025	0.85	0.87	0.82	0.86	0.86	-1.10%	1,406,664
Mar 20, 2025	0.89	0.94	0.85	0.87	0.87	-2.66%	817,964
Mar 19, 2025	0.87	0.90	0.84	0.90	0.90	1.93%	690,940
Mar 18, 2025	0.91	0.92	0.85	0.88	0.88	-3.20%	1,072,893
Mar 17, 2025	0.92	0.96	0.88	0.91	0.91	1.39%	2,094,394
Mar 14, 2025	0.90	0.95	0.84	0.90	0.90	9.98%	2,537,984
Mar 13, 2025	0.88	0.93	0.81	0.82	0.82	-0.56%	1,398,699
Mar 12, 2025	0.84	0.85	0.80	0.82	0.82	0.10%	1,719,786
Mar 11, 2025	0.81	0.85	0.79	0.82	0.82	-0.10%	1,316,877
Mar 10, 2025	0.84	0.85	0.80	0.82	0.82	-6.61%	1,315,804
Mar 7, 2025	0.86	0.89	0.84	0.88	0.88	1.95%	841,338
Mar 6, 2025	0.85	0.93	0.82	0.86	0.86	0.38%	1,442,268
Mar 5, 2025	0.85	0.88	0.83	0.86	0.86	1.67%	872,145
Mar 4, 2025	0.80	0.87	0.77	0.84	0.84	5.23%	1,840,678
Mar 3, 2025	0.86	0.86	0.80	0.80	0.80	-4.54%	1,302,527
Feb 28, 2025	0.79	0.85	0.78	0.84	0.84	5.50%	1,164,298